Indos S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	3.120	3.120	3.120	3.120	2.363	325
2022-11-04	3.200	3.200	3.200	3.200	2.424	4
2022-11-03	3.340	3.340	3.200	3.200	2.424	650
2022-11-02	2.900	3.480	2.900	3.480	2.636	689
2022-10-14	2.900	2.900	2.900	2.900	2.197	4
2022-10-12	2.920	2.920	2.920	2.920	2.212	4
2022-10-11	2.920	2.920	2.920	2.920	2.212	4
2022-10-10	2.920	2.920	2.920	2.920	2.212	4
2022-10-07	2.920	2.920	2.920	2.920	2.212	1,800
2022-10-06	2.900	2.920	2.900	2.920	2.212	1,254
2022-09-28	2.820	2.820	2.820	2.820	2.136	54
2022-09-27	2.820	2.820	2.820	2.820	2.136	3,200
2022-09-23	2.800	2.920	2.760	2.820	2.136	1,765
2022-09-21	2.820	2.820	2.820	2.820	2.136	350
2022-09-20	3.020	3.020	3.020	3.020	2.288	5
2022-09-19	2.760	3.100	2.760	3.100	2.348	395
2022-09-16	2.900	3.000	2.760	2.760	2.091	11,538
2022-09-14	3.000	3.000	2.960	2.960	2.242	15
2022-09-13	3.000	3.160	3.000	3.160	2.394	24
2022-09-09	3.020	3.020	3.020	3.020	2.288	321
2022-09-08	3.020	3.020	3.000	3.000	2.272	683
2022-09-07	3.020	3.020	3.020	3.020	2.288	4
2022-09-06	3.000	3.000	3.000	3.000	2.272	4
2022-09-05	3.000	3.000	3.000	3.000	2.272	4
2022-09-01	3.100	3.100	3.100	3.100	2.348	475
2022-08-30	3.080	3.080	3.080	3.080	2.333	5
2022-08-29	3.080	3.080	3.080	3.080	2.333	5
2022-08-26	3.040	3.080	3.040	3.080	2.333	440
2022-08-25	3.120	3.120	3.080	3.080	2.333	455
2022-08-24	3.120	3.120	3.120	3.120	2.363	5
2022-08-23	3.120	3.120	3.120	3.120	2.363	4
2022-08-22	3.180	3.180	3.120	3.120	2.363	3,726
2022-08-19	3.280	3.280	3.280	3.280	2.485	4
2022-08-18	3.280	3.280	3.280	3.280	2.485	4
2022-08-17	3.280	3.280	3.280	3.280	2.485	4
2022-08-12	2.960	3.240	2.960	3.240	2.454	1,079
2022-08-11	2.940	2.940	2.940	2.940	2.227	331
2022-08-10	2.940	2.940	2.940	2.940	2.227	5
2022-08-08	2.940	2.940	2.940	2.940	2.227	5
2022-08-05	2.940	2.940	2.940	2.940	2.227	5
2022-08-04	2.940	2.940	2.940	2.940	2.227	10
2022-08-03	2.960	2.960	2.940	2.940	2.227	3
2022-08-02	2.700	2.700	2.700	2.700	2.045	2
2022-07-29	2.980	2.980	2.980	2.980	2.257	4
2022-07-28	2.980	2.980	2.980	2.980	2.257	4
2022-07-27	2.980	2.980	2.980	2.980	2.257	4
2022-07-26	2.980	2.980	2.980	2.980	2.257	4
2022-07-25	2.980	2.980	2.980	2.980	2.257	5
2022-07-22	2.980	2.980	2.980	2.980	2.257	4
2022-07-21	2.980	2.980	2.980	2.980	2.257	5
2022-07-20	2.980	2.980	2.980	2.980	2.257	4
2022-07-19	2.980	2.980	2.980	2.980	2.257	4
2022-07-18	2.980	2.980	2.980	2.980	2.257	4
2022-07-15	3.020	3.020	3.020	3.020	2.288	4
2022-07-14	3.000	3.000	3.000	3.000	2.272	2
2022-07-13	3.020	3.020	3.020	3.020	2.151	4
2022-07-12	3.020	3.020	3.020	3.020	2.151	2
2022-07-11	2.880	3.020	2.800	3.020	2.151	952
2022-07-08	3.020	3.020	3.020	3.020	2.151	31
2022-07-07	2.960	3.040	2.900	2.900	2.066	1,067

← NewerPage 15 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.2700 PLN
2024-06-14	0.3900 PLN
2023-07-21	0.3800 PLN
2022-07-14	0.1800 PLN
2021-07-08	0.1600 PLN
2020-06-15	0.1900 PLN
2019-07-02	0.1100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.